3,560€
4,09%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,44 | 3,71 | 3,36 | 3,50 | 2,34% | - |
| 18.12.2024 | 3,66 | 3,66 | 3,42 | 3,42 | -8,06% | - |
| 17.12.2024 | 3,60 | 3,80 | 3,60 | 3,72 | 2,76% | - |
| 16.12.2024 | 3,72 | 3,72 | 3,58 | 3,62 | -4,74% | - |
| 13.12.2024 | 3,84 | 3,84 | 3,66 | 3,80 | -1,55% | - |
| 12.12.2024 | 3,74 | 3,88 | 3,70 | 3,86 | 1,58% | - |
| 11.12.2024 | 3,82 | 3,84 | 3,74 | 3,80 | -2,06% | - |
| 10.12.2024 | 4,00 | 4,00 | 3,82 | 3,88 | -2,51% | - |
| 09.12.2024 | 3,82 | 4,14 | 3,82 | 3,98 | 3,65% | - |
| 06.12.2024 | 3,76 | 3,88 | 3,76 | 3,84 | 1,59% | - |
| 05.12.2024 | 3,68 | 3,92 | 3,68 | 3,78 | 2,16% | 2.718,00 |
| 04.12.2024 | 4,00 | 4,00 | 3,68 | 3,70 | -7,96% | - |
| 03.12.2024 | 3,94 | 4,02 | 3,90 | 4,02 | 1,52% | - |
| 02.12.2024 | 3,64 | 3,98 | 3,64 | 3,96 | 11,86% | - |
| 29.11.2024 | 3,60 | 3,74 | 3,50 | 3,54 | 0,57% | - |
| 28.11.2024 | 3,50 | 3,58 | 3,50 | 3,52 | -0,56% | - |
| 27.11.2024 | 3,34 | 3,56 | 3,34 | 3,54 | 6,63% | - |
| 26.11.2024 | 3,44 | 3,44 | 3,26 | 3,32 | -2,92% | - |
| 25.11.2024 | 3,52 | 3,52 | 3,34 | 3,42 | -3,39% | - |
| 22.11.2024 | 4,04 | 4,04 | 3,50 | 3,54 | -14,49% | - |
| 21.11.2024 | 3,75 | 4,17 | 3,41 | 4,14 | 18,29% | - |
| 20.11.2024 | 3,42 | 3,54 | 3,42 | 3,50 | 2,34% | - |
| 19.11.2024 | 3,22 | 3,42 | 3,12 | 3,42 | 6,21% | - |
| 18.11.2024 | 3,22 | 3,34 | 3,22 | 3,22 | 0,00% | - |
| 15.11.2024 | 3,14 | 3,24 | 3,14 | 3,22 | 0,63% | - |
| 14.11.2024 | 3,16 | 3,26 | 3,16 | 3,20 | 0,00% | - |
| 13.11.2024 | 3,20 | 3,26 | 3,18 | 3,20 | -0,62% | - |
| 12.11.2024 | 3,30 | 3,30 | 3,22 | 3,22 | -3,01% | - |
| 11.11.2024 | 3,20 | 3,32 | 3,20 | 3,32 | 3,75% | - |
| 08.11.2024 | 3,50 | 3,50 | 3,18 | 3,20 | -8,57% | - |
| 07.11.2024 | 3,00 | 3,50 | 3,00 | 3,50 | 16,67% | - |
| 06.11.2024 | 3,38 | 3,38 | 2,98 | 3,00 | -8,54% | - |
| 05.11.2024 | 3,04 | 3,28 | 3,04 | 3,28 | 8,61% | - |
| 04.11.2024 | 3,06 | 3,12 | 3,00 | 3,02 | -1,31% | - |
| 01.11.2024 | 2,98 | 3,10 | 2,98 | 3,06 | 3,38% | - |
| 31.10.2024 | 3,10 | 3,10 | 2,96 | 2,96 | -5,13% | - |
| 30.10.2024 | 3,16 | 3,16 | 3,08 | 3,12 | -0,64% | - |
| 29.10.2024 | 3,26 | 3,26 | 3,14 | 3,14 | -3,09% | - |
| 28.10.2024 | 3,12 | 3,32 | 3,12 | 3,24 | 5,88% | - |
| 25.10.2024 | 3,00 | 3,16 | 3,00 | 3,06 | 2,68% | - |
| 24.10.2024 | 3,30 | 3,30 | 2,98 | 2,98 | -9,70% | - |
| 23.10.2024 | 3,12 | 3,30 | 3,12 | 3,30 | 6,45% | - |
| 22.10.2024 | 3,16 | 3,26 | 3,10 | 3,10 | -2,52% | - |
| 21.10.2024 | 3,28 | 3,28 | 3,18 | 3,18 | -2,45% | - |
| 18.10.2024 | 3,18 | 3,28 | 3,18 | 3,26 | 1,24% | - |
| 17.10.2024 | 3,30 | 3,30 | 3,22 | 3,22 | -3,59% | - |
| 16.10.2024 | 2,94 | 3,38 | 2,94 | 3,34 | 13,61% | - |
| 15.10.2024 | 3,60 | 3,60 | 2,90 | 2,94 | -18,78% | - |
| 14.10.2024 | 3,40 | 3,62 | 3,40 | 3,62 | 4,02% | - |
| 11.10.2024 | 3,48 | 3,48 | 3,38 | 3,48 | -0,57% | - |
| 10.10.2024 | 3,56 | 3,60 | 3,50 | 3,50 | -3,85% | - |
| 09.10.2024 | 3,44 | 3,64 | 3,44 | 3,64 | 2,82% | - |
| 08.10.2024 | 3,66 | 3,66 | 3,48 | 3,54 | -4,84% | - |
| 07.10.2024 | 3,78 | 3,78 | 3,62 | 3,72 | -2,11% | - |
| 04.10.2024 | 3,60 | 3,82 | 3,58 | 3,80 | 6,74% | - |
| 03.10.2024 | 3,84 | 3,84 | 3,56 | 3,56 | -6,81% | - |
| 02.10.2024 | 3,60 | 3,82 | 3,60 | 3,82 | 2,69% | - |
| 01.10.2024 | 3,58 | 3,72 | 3,56 | 3,72 | 2,20% | - |
| 30.09.2024 | 3,46 | 3,64 | 3,46 | 3,64 | 5,20% | - |
| 27.09.2024 | 3,16 | 3,48 | 3,14 | 3,46 | 9,49% | - |
| 26.09.2024 | 3,10 | 3,24 | 3,10 | 3,16 | 2,60% | - |
| 25.09.2024 | 3,26 | 3,26 | 3,06 | 3,08 | -6,10% | - |
| 24.09.2024 | 3,10 | 3,30 | 3,10 | 3,28 | 5,81% | - |
| 23.09.2024 | 3,00 | 3,14 | 2,94 | 3,10 | 3,33% | - |
| 20.09.2024 | 2,80 | 3,00 | 2,76 | 3,00 | 6,38% | - |
| 19.09.2024 | 2,66 | 2,82 | 2,62 | 2,82 | 6,82% | - |
| 18.09.2024 | 2,64 | 2,64 | 2,54 | 2,64 | 0,00% | - |
| 17.09.2024 | 2,40 | 2,64 | 2,40 | 2,64 | 10,92% | - |
| 16.09.2024 | 2,54 | 2,54 | 2,38 | 2,38 | -4,80% | - |
| 13.09.2024 | 2,56 | 2,56 | 2,46 | 2,50 | -0,79% | - |
| 12.09.2024 | 2,64 | 2,66 | 2,52 | 2,52 | -4,55% | - |
| 11.09.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -2,94% | - |
| 10.09.2024 | 2,46 | 2,74 | 2,46 | 2,72 | 10,57% | - |
| 09.09.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 06.09.2024 | 2,44 | 2,48 | 2,36 | 2,48 | 0,00% | - |
| 05.09.2024 | 2,42 | 2,50 | 2,42 | 2,48 | 1,64% | - |
| 04.09.2024 | 2,38 | 2,48 | 2,38 | 2,44 | 1,67% | - |
| 03.09.2024 | 2,46 | 2,46 | 2,30 | 2,40 | 0,00% | - |
| 02.09.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | - |
| 30.08.2024 | 2,20 | 2,46 | 2,20 | 2,46 | 12,84% | - |
| 29.08.2024 | 2,06 | 2,26 | 2,06 | 2,18 | 6,86% | - |
| 28.08.2024 | 1,75 | 2,08 | 1,75 | 2,04 | 15,91% | - |
| 27.08.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 26.08.2024 | 1,83 | 1,83 | 1,78 | 1,81 | 0,56% | - |
| 23.08.2024 | 1,71 | 1,84 | 1,69 | 1,80 | 6,51% | - |
| 22.08.2024 | 1,67 | 1,69 | 1,62 | 1,69 | 2,42% | 858,00 |
| 21.08.2024 | 1,59 | 1,67 | 1,57 | 1,65 | 5,77% | - |
| 20.08.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -3,70% | - |
| 19.08.2024 | 1,58 | 1,65 | 1,58 | 1,62 | 3,18% | - |
| 16.08.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 1,29% | - |
| 15.08.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 1,97% | - |
| 14.08.2024 | 1,63 | 1,63 | 1,52 | 1,52 | -4,40% | - |
| 13.08.2024 | 1,66 | 1,66 | 1,56 | 1,59 | -3,64% | - |
| 12.08.2024 | 1,84 | 1,84 | 1,65 | 1,65 | -9,84% | - |
| 09.08.2024 | 1,65 | 1,83 | 1,61 | 1,83 | 12,27% | - |
| 08.08.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 4,49% | - |
| 07.08.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -2,50% | - |
| 06.08.2024 | 1,61 | 1,62 | 1,60 | 1,60 | 3,23% | - |
| 05.08.2024 | 1,56 | 1,60 | 1,52 | 1,55 | -6,06% | - |
| 02.08.2024 | 1,77 | 1,77 | 1,65 | 1,65 | -7,82% | - |